5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
+5.03%
6 MONTH PERFORMANCE
+17.33%
YEAR-TO-DATE PERFORMANCE
+13.21%
1 YEAR PERFORMANCE
+11.28%
BlackRock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1,074.00 | $1,062.02 (-1.12%) | $1,078.86 | $1,057.15 | 611.32 K | $164.64 B |
| 12/05/2025 | $1,068.49 | $1,072.16 (0.34%) | $1,074.00 | $1,062.89 | 544.20 K | $166.08 B |
| 12/04/2025 | $1,080.82 | $1,075.58 (-0.48%) | $1,086.85 | $1,072.64 | 597.89 K | $166.61 B |
| 12/03/2025 | $1,043.07 | $1,079.87 (3.53%) | $1,087.09 | $1,040.65 | 863.35 K | $167.27 B |
| 12/02/2025 | $1,043.00 | $1,038.62 (-0.42%) | $1,045.12 | $1,031.00 | 376.58 K | $160.88 B |
| 12/01/2025 | $1,039.00 | $1,039.94 (0.09%) | $1,052.57 | $1,037.00 | 624.62 K | $161.09 B |
| 11/28/2025 | $1,049.89 | $1,047.30 (-0.25%) | $1,053.94 | $1,043.86 | 300.30 K | $162.23 B |
| 11/26/2025 | $1,031.11 | $1,040.06 (0.87%) | $1,048.32 | $1,030.04 | 561.00 K | $161.11 B |
| 11/25/2025 | $1,019.49 | $1,029.77 (1.01%) | $1,033.00 | $1,010.92 | 688.75 K | $159.51 B |
| 11/24/2025 | $1,006.85 | $1,019.49 (1.26%) | $1,024.22 | $1,004.94 | 1.01 M | $157.92 B |
| 11/21/2025 | $999.00 | $1,014.72 (1.57%) | $1,015.38 | $990.81 | 1.23 M | $157.18 B |
| 11/20/2025 | $1,029.11 | $992.52 (-3.56%) | $1,032.49 | $990.58 | 677.93 K | $153.74 B |
| 11/19/2025 | $1,020.00 | $1,014.68 (-0.52%) | $1,025.44 | $1,009.06 | 838.76 K | $157.17 B |
| 11/18/2025 | $1,022.00 | $1,019.14 (-0.28%) | $1,026.77 | $1,010.50 | 749.62 K | $157.86 B |
| 11/17/2025 | $1,053.49 | $1,023.80 (-2.82%) | $1,055.06 | $1,014.11 | 935.20 K | $158.59 B |
| 11/14/2025 | $1,060.00 | $1,057.94 (-0.19%) | $1,065.84 | $1,048.26 | 459.50 K | $163.87 B |
| 11/13/2025 | $1,090.37 | $1,069.65 (-1.9%) | $1,093.36 | $1,060.60 | 541.76 K | $165.69 B |
| 11/12/2025 | $1,086.40 | $1,093.93 (0.69%) | $1,098.64 | $1,086.12 | 433.24 K | $169.45 B |
| 11/11/2025 | $1,082.16 | $1,085.76 (0.33%) | $1,086.65 | $1,076.70 | 309.75 K | $168.18 B |
| 11/10/2025 | $1,087.68 | $1,082.63 (-0.46%) | $1,091.95 | $1,071.19 | 413.64 K | $167.70 B |
| 11/07/2025 | $1,064.43 | $1,082.20 (1.67%) | $1,083.39 | $1,057.77 | 470.36 K | $167.63 B |
| 11/06/2025 | $1,069.64 | $1,069.44 (-0.02%) | $1,079.05 | $1,056.07 | 415.72 K | $165.66 B |
| 11/05/2025 | $1,058.99 | $1,073.57 (1.38%) | $1,082.57 | $1,053.63 | 550.29 K | $166.30 B |
| 11/04/2025 | $1,061.00 | $1,059.91 (-0.1%) | $1,067.38 | $1,057.00 | 935.02 K | $164.18 B |
| 11/03/2025 | $1,079.08 | $1,068.83 (-0.95%) | $1,081.83 | $1,057.20 | 790.93 K | $165.56 B |
| 10/31/2025 | $1,090.00 | $1,082.81 (-0.66%) | $1,092.52 | $1,073.76 | 895.50 K | $167.73 B |
| 10/30/2025 | $1,097.40 | $1,098.05 (0.06%) | $1,106.89 | $1,090.95 | 632.07 K | $170.09 B |
| 10/29/2025 | $1,117.62 | $1,098.00 (-1.76%) | $1,121.81 | $1,096.99 | 861.93 K | $170.08 B |
| 10/28/2025 | $1,131.97 | $1,124.95 (-0.62%) | $1,138.65 | $1,124.54 | 390.40 K | $174.25 B |
| 10/27/2025 | $1,146.39 | $1,131.31 (-1.32%) | $1,146.39 | $1,128.95 | 726.21 K | $175.24 B |
| 10/24/2025 | $1,141.27 | $1,136.63 (-0.41%) | $1,144.50 | $1,133.24 | 560.70 K | $176.06 B |
| 10/23/2025 | $1,131.51 | $1,125.00 (-0.58%) | $1,132.52 | $1,119.99 | 371.64 K | $174.26 B |
| 10/22/2025 | $1,129.50 | $1,129.68 (0.02%) | $1,134.94 | $1,120.22 | 618.60 K | $174.99 B |
| 10/21/2025 | $1,158.16 | $1,130.00 (-2.43%) | $1,159.72 | $1,129.47 | 1.05 M | $175.04 B |
| 10/20/2025 | $1,178.00 | $1,160.00 (-1.53%) | $1,178.99 | $1,158.62 | 678.90 K | $179.68 B |
| 10/17/2025 | $1,169.06 | $1,161.16 (-0.68%) | $1,176.18 | $1,154.15 | 777.61 K | $179.86 B |
| 10/16/2025 | $1,204.00 | $1,171.36 (-2.71%) | $1,209.89 | $1,168.13 | 1.25 M | $181.44 B |
| 10/15/2025 | $1,200.00 | $1,202.59 (0.22%) | $1,219.94 | $1,178.00 | 1.00 M | $186.28 B |
| 10/14/2025 | $1,140.00 | $1,194.26 (4.76%) | $1,209.82 | $1,135.00 | 1.15 M | $184.99 B |
| 10/13/2025 | $1,147.62 | $1,155.12 (0.65%) | $1,163.44 | $1,144.72 | 742.44 K | $178.93 B |
| 10/10/2025 | $1,172.50 | $1,132.36 (-3.42%) | $1,180.93 | $1,131.38 | 643.53 K | $175.40 B |
| 10/09/2025 | $1,170.63 | $1,167.43 (-0.27%) | $1,177.50 | $1,157.12 | 478.17 K | $180.83 B |
| 10/08/2025 | $1,171.44 | $1,165.00 (-0.55%) | $1,178.19 | $1,155.47 | 393.67 K | $180.46 B |
| 10/07/2025 | $1,179.27 | $1,166.23 (-1.11%) | $1,183.95 | $1,155.03 | 531.39 K | $180.65 B |
| 10/06/2025 | $1,168.98 | $1,179.27 (0.88%) | $1,184.13 | $1,158.60 | 772.60 K | $182.67 B |
| 10/03/2025 | $1,166.96 | $1,160.69 (-0.54%) | $1,168.01 | $1,157.85 | 377.22 K | $179.79 B |
| 10/02/2025 | $1,145.54 | $1,160.54 (1.31%) | $1,167.48 | $1,138.60 | 615.95 K | $179.77 B |
| 10/01/2025 | $1,154.00 | $1,141.07 (-1.12%) | $1,156.92 | $1,133.69 | 604.34 K | $176.75 B |
| 09/30/2025 | $1,176.65 | $1,165.87 (-0.92%) | $1,183.50 | $1,154.50 | 691.66 K | $180.59 B |
| 09/29/2025 | $1,167.40 | $1,175.56 (0.7%) | $1,182.14 | $1,163.85 | 567.60 K | $182.09 B |
| 09/26/2025 | $1,152.00 | $1,156.45 (0.39%) | $1,159.48 | $1,150.78 | 435.54 K | $179.13 B |
| 09/25/2025 | $1,122.68 | $1,147.29 (2.19%) | $1,149.12 | $1,118.00 | 680.30 K | $177.72 B |
| 09/24/2025 | $1,133.50 | $1,127.98 (-0.49%) | $1,140.43 | $1,125.61 | 345.42 K | $174.72 B |
| 09/23/2025 | $1,138.50 | $1,131.75 (-0.59%) | $1,146.26 | $1,127.41 | 427.19 K | $175.31 B |
| 09/22/2025 | $1,137.19 | $1,136.21 (-0.09%) | $1,142.91 | $1,133.70 | 366.08 K | $176.00 B |
| 09/19/2025 | $1,138.77 | $1,142.85 (0.36%) | $1,145.05 | $1,126.00 | 1.51 M | $177.03 B |
| 09/18/2025 | $1,136.94 | $1,137.13 (0.02%) | $1,151.94 | $1,134.50 | 523.90 K | $176.14 B |
| 09/17/2025 | $1,121.00 | $1,131.78 (0.96%) | $1,133.45 | $1,117.00 | 508.13 K | $175.31 B |
| 09/16/2025 | $1,120.00 | $1,118.89 (-0.1%) | $1,123.39 | $1,106.61 | 547.55 K | $173.32 B |
| 09/15/2025 | $1,120.58 | $1,115.11 (-0.49%) | $1,125.61 | $1,110.50 | 506.92 K | $172.73 B |
| 09/12/2025 | $1,132.72 | $1,123.41 (-0.82%) | $1,140.00 | $1,118.65 | 544.82 K | $174.02 B |
| 09/11/2025 | $1,105.00 | $1,134.18 (2.64%) | $1,141.83 | $1,102.97 | 585.22 K | $175.68 B |
| 09/10/2025 | $1,107.28 | $1,102.89 (-0.4%) | $1,118.52 | $1,098.81 | 367.41 K | $170.84 B |
| 09/09/2025 | $1,101.56 | $1,105.67 (0.37%) | $1,113.71 | $1,100.05 | 334.30 K | $171.27 B |
| 09/08/2025 | $1,098.28 | $1,104.92 (0.6%) | $1,105.82 | $1,094.00 | 671.01 K | $171.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
